Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.53 | 19.56 | 18.37 | 19.20 | 6,095,718 | +0.29(+1.55%) |
Oct 30, 2008 | 19.22 | 19.44 | 18.37 | 18.91 | 8,982,531 | +0.09(+0.47%) |
Oct 29, 2008 | 18.49 | 19.54 | 17.86 | 18.82 | 11,206,107 | +0.42(+2.30%) |
Oct 28, 2008 | 17.80 | 18.49 | 17.17 | 18.39 | 15,774,723 | +1.17(+6.79%) |
Oct 27, 2008 | 17.23 | 18.27 | 17.12 | 17.22 | 10,863,180 | -0.41(-2.31%) |
Oct 24, 2008 | 17.25 | 18.88 | 17.16 | 17.63 | 19,809,972 | -1.67(-8.64%) |
Oct 23, 2008 | 19.34 | 19.68 | 18.35 | 19.30 | 10,172,862 | +0.07(+0.35%) |
Oct 22, 2008 | 19.45 | 19.89 | 18.73 | 19.23 | 9,209,394 | -0.79(-3.96%) |
Oct 21, 2008 | 21.04 | 21.33 | 20.00 | 20.02 | 9,987,957 | -1.54(-7.16%) |
Oct 20, 2008 | 21.50 | 21.71 | 20.76 | 21.57 | 7,953,876 | +0.55(+2.64%) |
Oct 17, 2008 | 21.54 | 22.22 | 19.24 | 21.01 | 32,520,456 | -2.85(-11.95%) |
Oct 16, 2008 | 21.70 | 23.89 | 20.71 | 23.87 | 17,412,606 | +2.74(+12.98%) |
Oct 15, 2008 | 23.68 | 24.86 | 21.11 | 21.12 | 14,455,206 | -3.80(-15.25%) |
Oct 14, 2008 | 25.36 | 25.74 | 24.28 | 24.92 | 16,491,942 | +1.33(+5.64%) |
Oct 13, 2008 | 21.56 | 23.70 | 21.13 | 23.59 | 10,701,144 | +4.15(+21.33%) |
Oct 10, 2008 | 17.55 | 20.70 | 17.03 | 19.45 | 17,706,420 | +0.24(+1.25%) |
Oct 09, 2008 | 21.78 | 21.89 | 18.90 | 19.21 | 9,506,448 | -1.98(-9.33%) |
Oct 08, 2008 | 19.89 | 21.74 | 18.96 | 21.18 | 12,629,403 | +0.71(+3.46%) |
Oct 07, 2008 | 22.28 | 22.36 | 20.40 | 20.47 | 12,979,557 | -1.43(-6.52%) |
Oct 06, 2008 | 24.11 | 24.11 | 20.73 | 21.90 | 17,941,536 | -3.18(-12.66%) |
Oct 03, 2008 | 25.88 | 26.97 | 24.73 | 25.08 | 7,194,564 | -0.33(-1.29%) |
Oct 02, 2008 | 26.03 | 26.50 | 25.31 | 25.41 | 8,139,573 | -0.88(-3.34%) |
Oct 01, 2008 | 26.44 | 27.36 | 25.97 | 26.28 | 8,456,481 | -0.49(-1.84%) |
Sep 30, 2008 | 28.46 | 28.83 | 25.13 | 26.78 | 15,299,631 | -1.16(-4.14%) |
Sep 29, 2008 | 30.01 | 30.21 | 27.78 | 27.93 | 7,360,659 | -2.62(-8.59%) |
Sep 26, 2008 | 30.50 | 30.89 | 29.89 | 30.56 | 7,280,640 | -0.72(-2.32%) |
Sep 25, 2008 | 31.56 | 31.89 | 30.76 | 31.28 | 4,806,207 | -0.10(-0.33%) |
Sep 24, 2008 | 31.11 | 31.55 | 30.72 | 31.38 | 2,567,502 | +0.43(+1.39%) |
Sep 23, 2008 | 31.23 | 31.70 | 30.81 | 30.95 | 4,694,994 | -0.21(-0.68%) |
Sep 22, 2008 | 31.93 | 32.24 | 31.12 | 31.17 | 4,365,801 | -1.13(-3.51%) |
Sep 19, 2008 | 31.67 | 32.56 | 30.95 | 32.30 | 10,132,299 | +1.69(+5.51%) |
Sep 18, 2008 | 30.87 | 31.31 | 29.52 | 30.61 | 9,152,055 | +0.28(+0.92%) |
Sep 17, 2008 | 30.30 | 31.40 | 29.98 | 30.34 | 6,654,294 | -0.53(-1.71%) |
Sep 16, 2008 | 29.46 | 30.97 | 29.46 | 30.86 | 5,538,852 | +0.90(+3.00%) |
Sep 15, 2008 | 30.09 | 30.89 | 29.79 | 29.96 | 7,061,094 | -0.95(-3.06%) |
Sep 12, 2008 | 30.56 | 31.03 | 30.53 | 30.91 | 3,929,373 | +0.06(+0.19%) |
Sep 11, 2008 | 29.89 | 30.89 | 29.37 | 30.85 | 5,305,041 | +0.41(+1.36%) |
Sep 10, 2008 | 30.33 | 30.87 | 29.76 | 30.44 | 6,895,008 | +0.65(+2.17%) |
Sep 09, 2008 | 30.16 | 31.08 | 29.79 | 29.79 | 6,758,712 | -0.37(-1.24%) |
Sep 08, 2008 | 31.00 | 31.16 | 29.77 | 30.16 | 5,729,913 | +0.29(+0.97%) |
Sep 05, 2008 | 29.83 | 30.14 | 28.83 | 29.87 | 8,205,066 | -0.51(-1.69%) |
Sep 04, 2008 | 32.03 | 32.22 | 30.36 | 30.39 | 7,832,862 | -1.88(-5.84%) |
Sep 03, 2008 | 32.43 | 32.74 | 31.82 | 32.27 | 5,236,380 | -0.35(-1.07%) |
Sep 02, 2008 | 33.26 | 33.78 | 32.59 | 32.62 | 7,108,173 | -0.19(-0.57%) |
Aug 29, 2008 | 32.97 | 33.36 | 32.76 | 32.81 | 3,393,477 | -0.46(-1.39%) |
Aug 28, 2008 | 33.06 | 33.61 | 33.05 | 33.27 | 2,923,506 | +0.09(+0.27%) |
Aug 27, 2008 | 32.98 | 33.54 | 32.84 | 33.18 | 2,841,696 | +0.10(+0.29%) |
Aug 26, 2008 | 33.11 | 33.48 | 32.74 | 33.08 | 2,963,601 | -0.07(-0.22%) |
Aug 25, 2008 | 33.38 | 33.66 | 32.99 | 33.16 | 2,931,462 | -0.55(-1.62%) |
Aug 22, 2008 | 33.62 | 34.11 | 33.47 | 33.70 | 3,589,227 | +0.29(+0.86%) |
Aug 21, 2008 | 33.32 | 34.04 | 33.17 | 33.41 | 2,897,118 | -0.04(-0.12%) |
Aug 20, 2008 | 33.50 | 33.60 | 33.02 | 33.45 | 3,560,913 | -0.03(-0.09%) |
Aug 19, 2008 | 32.54 | 33.91 | 32.50 | 33.48 | 6,702,885 | +0.92(+2.84%) |
Aug 18, 2008 | 33.44 | 33.44 | 32.06 | 32.56 | 5,278,563 | -0.68(-2.06%) |
Aug 15, 2008 | 33.76 | 33.80 | 32.93 | 33.24 | 4,815,063 | -0.57(-1.67%) |
Aug 14, 2008 | 33.62 | 34.19 | 33.48 | 33.81 | 3,827,223 | -0.01(-0.04%) |
Aug 13, 2008 | 34.10 | 34.22 | 33.36 | 33.82 | 3,665,142 | -0.18(-0.53%) |
Aug 12, 2008 | 34.34 | 34.36 | 33.84 | 34.00 | 3,165,930 | -0.25(-0.73%) |
Aug 11, 2008 | 33.58 | 34.44 | 33.55 | 34.25 | 3,896,658 | -0.00(-0.00%) |
Aug 08, 2008 | 33.69 | 34.42 | 33.54 | 34.25 | 4,351,032 | +0.58(+1.74%) |
Aug 07, 2008 | 34.37 | 34.37 | 33.51 | 33.67 | 6,335,577 | -0.87(-2.51%) |
Aug 06, 2008 | 33.94 | 34.96 | 33.62 | 34.53 | 7,184,763 | +0.30(+0.89%) |
Aug 05, 2008 | 33.71 | 34.26 | 33.42 | 34.23 | 5,266,422 | +0.91(+2.73%) |
Aug 04, 2008 | 33.32 | 33.98 | 32.78 | 33.32 | 6,741,756 | -0.06(-0.18%) |
Aug 01, 2008 | 34.48 | 34.74 | 33.25 | 33.38 | 6,282,513 | -1.21(-3.49%) |
Jul 31, 2008 | 34.39 | 35.11 | 34.28 | 34.59 | 4,727,241 | -0.17(-0.50%) |
Jul 30, 2008 | 34.26 | 35.11 | 34.15 | 34.76 | 4,678,956 | +0.10(+0.29%) |
Jul 29, 2008 | 34.66 | 34.98 | 34.27 | 34.66 | 6,299,451 | +0.41(+1.20%) |
Jul 28, 2008 | 34.93 | 35.53 | 34.17 | 34.25 | 9,919,593 | -1.54(-4.30%) |
Jul 25, 2008 | 35.51 | 36.20 | 35.41 | 35.79 | 7,088,058 | -0.18(-0.49%) |
Jul 24, 2008 | 36.68 | 36.98 | 35.56 | 35.96 | 9,755,046 | -0.83(-2.25%) |
Jul 23, 2008 | 34.83 | 37.03 | 34.78 | 36.79 | 23,806,340 | +5.66(+18.16%) |
Jul 22, 2008 | 30.95 | 31.73 | 30.78 | 31.14 | 13,108,464 | -0.50(-1.57%) |
Jul 21, 2008 | 32.00 | 32.19 | 31.42 | 31.63 | 4,981,761 | -0.42(-1.31%) |
Jul 18, 2008 | 31.23 | 32.19 | 31.11 | 32.05 | 6,867,882 | +0.69(+2.21%) |
Jul 17, 2008 | 31.63 | 31.63 | 30.84 | 31.36 | 5,524,281 | +0.16(+0.52%) |
Jul 16, 2008 | 30.15 | 31.45 | 30.15 | 31.20 | 5,946,120 | +1.14(+3.81%) |
Jul 15, 2008 | 29.93 | 30.48 | 29.39 | 30.05 | 6,063,597 | -0.14(-0.48%) |
Jul 14, 2008 | 30.37 | 30.56 | 29.88 | 30.20 | 4,926,798 | +0.20(+0.67%) |
Jul 11, 2008 | 29.27 | 30.37 | 29.14 | 30.00 | 6,093,144 | +0.49(+1.66%) |
Jul 10, 2008 | 29.23 | 29.77 | 28.89 | 29.51 | 5,605,695 | +0.34(+1.17%) |
Jul 09, 2008 | 29.35 | 30.56 | 29.12 | 29.17 | 8,245,647 | -0.18(-0.62%) |
Jul 08, 2008 | 27.85 | 29.40 | 27.85 | 29.35 | 6,446,007 | +1.22(+4.32%) |
Jul 07, 2008 | 28.56 | 28.97 | 27.53 | 28.13 | 7,392,438 | +0.32(+1.14%) |
Jul 04, 2008 | 27.89 | 28.42 | 27.67 | 27.82 | 4,435,083 | +0.00(+0.00%) |
Jul 03, 2008 | 27.89 | 28.42 | 27.67 | 27.82 | 4,435,083 | +0.02(+0.07%) |
Jul 02, 2008 | 29.03 | 29.55 | 27.76 | 27.80 | 6,993,243 | -1.09(-3.78%) |
Jul 01, 2008 | 29.40 | 29.40 | 28.11 | 28.89 | 9,324,666 | -1.05(-3.50%) |
Jun 30, 2008 | 29.95 | 30.54 | 29.78 | 29.93 | 4,451,949 | -0.02(-0.07%) |
Jun 27, 2008 | 30.00 | 30.33 | 29.67 | 29.95 | 7,063,731 | -0.13(-0.44%) |
Jun 26, 2008 | 30.34 | 30.72 | 30.01 | 30.09 | 7,543,386 | -0.90(-2.89%) |
Jun 25, 2008 | 31.10 | 31.21 | 30.39 | 30.98 | 6,308,199 | +0.39(+1.28%) |
Jun 24, 2008 | 30.68 | 30.97 | 30.01 | 30.59 | 7,297,011 | -0.51(-1.64%) |
Jun 23, 2008 | 31.89 | 31.89 | 30.67 | 31.10 | 8,878,365 | -0.29(-0.91%) |
Jun 20, 2008 | 31.44 | 31.63 | 31.19 | 31.39 | 7,291,449 | -0.51(-1.61%) |
Jun 19, 2008 | 31.65 | 31.98 | 31.21 | 31.90 | 5,321,574 | +0.45(+1.42%) |
Jun 18, 2008 | 31.06 | 31.64 | 31.01 | 31.46 | 6,560,469 | +0.12(+0.39%) |
Jun 17, 2008 | 31.29 | 31.54 | 31.03 | 31.34 | 4,747,113 | +0.17(+0.55%) |
Jun 16, 2008 | 30.78 | 31.24 | 30.51 | 31.17 | 5,793,300 | -0.06(-0.18%) |
Jun 13, 2008 | 30.28 | 31.22 | 30.00 | 31.22 | 6,552,990 | +1.26(+4.21%) |
Jun 12, 2008 | 29.67 | 30.51 | 29.28 | 29.96 | 6,561,054 | +0.42(+1.41%) |
Jun 11, 2008 | 30.44 | 30.44 | 29.48 | 29.55 | 5,531,967 | -0.48(-1.61%) |
Jun 10, 2008 | 29.69 | 30.16 | 29.25 | 30.03 | 10,484,307 | -0.54(-1.76%) |
Jun 09, 2008 | 31.40 | 31.40 | 30.18 | 30.57 | 7,337,052 | -0.65(-2.07%) |
Jun 06, 2008 | 32.11 | 32.19 | 30.96 | 31.21 | 7,000,155 | -1.17(-3.60%) |
Jun 05, 2008 | 31.89 | 32.38 | 31.49 | 32.38 | 6,001,425 | +0.59(+1.87%) |
Jun 04, 2008 | 31.60 | 32.17 | 31.35 | 31.79 | 7,342,038 | +0.26(+0.82%) |
Jun 03, 2008 | 32.19 | 32.20 | 31.02 | 31.53 | 9,051,201 | -0.54(-1.67%) |
Jun 02, 2008 | 32.59 | 32.95 | 31.78 | 32.06 | 8,922,591 | -0.56(-1.71%) |
May 30, 2008 | 32.55 | 33.00 | 32.23 | 32.62 | 55,915,272 | +0.24(+0.73%) |
May 29, 2008 | 31.81 | 32.78 | 31.81 | 32.39 | 5,124,798 | +0.29(+0.91%) |
May 28, 2008 | 32.06 | 32.09 | 31.58 | 32.09 | 3,304,287 | +0.31(+0.97%) |
May 27, 2008 | 31.78 | 31.83 | 31.25 | 31.79 | 4,017,771 | +0.15(+0.46%) |
May 26, 2008 | 31.42 | 31.94 | 31.04 | 31.64 | 9,626,481 | +0.00(+0.00%) |
May 23, 2008 | 31.42 | 31.94 | 31.04 | 31.64 | 9,623,781 | +1.11(+3.65%) |
May 22, 2008 | 31.46 | 31.64 | 30.31 | 30.53 | 14,383,161 | -1.54(-4.82%) |
May 21, 2008 | 33.02 | 33.44 | 32.03 | 32.07 | 5,835,384 | -1.08(-3.25%) |
May 20, 2008 | 33.11 | 33.30 | 32.66 | 33.15 | 4,332,384 | -0.02(-0.05%) |
May 19, 2008 | 33.49 | 34.30 | 33.07 | 33.17 | 8,444,232 | -0.14(-0.42%) |
May 16, 2008 | 32.55 | 33.81 | 32.48 | 33.31 | 11,905,479 | +0.75(+2.31%) |
May 15, 2008 | 31.74 | 32.64 | 31.74 | 32.55 | 7,044,912 | +0.79(+2.49%) |
May 14, 2008 | 32.26 | 32.65 | 31.74 | 31.76 | 4,940,415 | -0.50(-1.56%) |
May 13, 2008 | 32.40 | 32.40 | 31.81 | 32.27 | 3,310,092 | -0.09(-0.29%) |
May 12, 2008 | 32.06 | 32.40 | 31.73 | 32.36 | 3,892,329 | +0.24(+0.74%) |
May 09, 2008 | 31.60 | 32.20 | 31.36 | 32.12 | 4,090,095 | +0.17(+0.53%) |
May 08, 2008 | 32.20 | 32.30 | 31.42 | 31.95 | 6,439,482 | -0.14(-0.42%) |
May 07, 2008 | 32.51 | 32.78 | 31.97 | 32.09 | 6,952,950 | -0.51(-1.55%) |
May 06, 2008 | 32.62 | 32.77 | 31.85 | 32.59 | 5,031,747 | -0.16(-0.48%) |
May 05, 2008 | 32.22 | 33.08 | 32.00 | 32.75 | 6,854,733 | +0.52(+1.63%) |
May 02, 2008 | 33.00 | 33.17 | 32.07 | 32.23 | 5,026,761 | -0.49(-1.50%) |
May 01, 2008 | 32.43 | 32.87 | 31.93 | 32.72 | 6,204,915 | +0.58(+1.79%) |
Apr 30, 2008 | 32.12 | 32.87 | 31.81 | 32.14 | 9,101,772 | -0.19(-0.60%) |
Apr 29, 2008 | 31.67 | 32.58 | 31.44 | 32.33 | 9,966,744 | +0.61(+1.93%) |
Apr 28, 2008 | 31.44 | 32.19 | 31.35 | 31.72 | 10,224,162 | +0.64(+2.04%) |
Apr 25, 2008 | 31.10 | 31.31 | 30.56 | 31.09 | 7,609,941 | +0.13(+0.42%) |
Apr 24, 2008 | 31.22 | 31.94 | 30.45 | 30.96 | 9,038,961 | -0.48(-1.54%) |
Apr 23, 2008 | 30.77 | 31.61 | 30.21 | 31.44 | 11,960,613 | +0.83(+2.70%) |
Apr 22, 2008 | 31.67 | 31.89 | 30.56 | 30.61 | 12,672,945 | -1.77(-5.48%) |
Apr 21, 2008 | 32.12 | 32.56 | 30.62 | 32.39 | 21,040,532 | +0.33(+1.03%) |
Apr 18, 2008 | 34.50 | 34.66 | 31.69 | 32.06 | 45,901,692 | -6.67(-17.22%) |
Apr 17, 2008 | 38.46 | 39.55 | 38.13 | 38.72 | 18,796,590 | +0.28(+0.73%) |
Apr 16, 2008 | 38.16 | 38.51 | 37.68 | 38.44 | 9,291,402 | +0.69(+1.82%) |
Apr 15, 2008 | 36.44 | 37.76 | 36.15 | 37.76 | 12,976,605 | +1.66(+4.61%) |
Apr 14, 2008 | 36.92 | 37.00 | 35.09 | 36.09 | 12,357,729 | -0.97(-2.62%) |
Apr 11, 2008 | 36.71 | 38.58 | 36.69 | 37.06 | 18,016,658 | -2.26(-5.74%) |
Apr 10, 2008 | 38.09 | 39.78 | 37.75 | 39.32 | 14,073,804 | +1.98(+5.30%) |
Apr 09, 2008 | 38.77 | 38.80 | 36.88 | 37.34 | 11,652,669 | -1.23(-3.18%) |
Apr 08, 2008 | 38.33 | 39.05 | 37.92 | 38.57 | 6,574,662 | +0.22(+0.57%) |
Apr 07, 2008 | 38.11 | 39.77 | 37.91 | 38.35 | 12,186,360 | +0.74(+1.98%) |
Apr 04, 2008 | 37.84 | 38.00 | 36.91 | 37.60 | 7,456,005 | +0.16(+0.43%) |
Apr 03, 2008 | 37.84 | 37.95 | 37.12 | 37.44 | 6,772,635 | -0.34(-0.89%) |
Apr 02, 2008 | 38.48 | 38.88 | 37.56 | 37.78 | 7,739,883 | -0.77(-1.99%) |
Apr 01, 2008 | 36.56 | 38.66 | 36.22 | 38.55 | 13,263,858 | +2.51(+6.96%) |
Mar 31, 2008 | 36.22 | 36.78 | 35.59 | 36.04 | 6,639,057 | +0.18(+0.51%) |
Mar 28, 2008 | 36.05 | 36.89 | 35.80 | 35.86 | 5,877,657 | +0.09(+0.26%) |
Mar 27, 2008 | 36.11 | 36.44 | 35.67 | 35.76 | 5,041,620 | -0.23(-0.65%) |
Mar 26, 2008 | 36.20 | 36.25 | 35.22 | 36.00 | 4,792,536 | -0.22(-0.60%) |
Mar 25, 2008 | 36.66 | 36.76 | 35.75 | 36.21 | 7,610,130 | -0.15(-0.40%) |
Mar 24, 2008 | 33.64 | 37.22 | 33.53 | 36.36 | 13,381,578 | +2.95(+8.83%) |
Mar 21, 2008 | 32.38 | 33.49 | 32.05 | 33.41 | 7,281,522 | +0.00(+0.00%) |
Mar 20, 2008 | 32.38 | 33.49 | 32.05 | 33.41 | 7,281,522 | +1.00(+3.10%) |
Mar 19, 2008 | 32.57 | 33.54 | 32.22 | 32.41 | 6,274,908 | -0.34(-1.05%) |
Mar 18, 2008 | 31.92 | 33.02 | 31.51 | 32.75 | 6,928,380 | +1.65(+5.32%) |
Mar 17, 2008 | 30.17 | 31.87 | 30.17 | 31.10 | 7,228,233 | -0.36(-1.13%) |
Mar 14, 2008 | 32.22 | 32.34 | 30.64 | 31.45 | 8,951,058 | -0.21(-0.67%) |
Mar 13, 2008 | 29.99 | 31.81 | 29.47 | 31.66 | 9,829,872 | +1.18(+3.86%) |
Mar 12, 2008 | 29.67 | 31.11 | 29.45 | 30.49 | 9,665,109 | +0.80(+2.70%) |
Mar 11, 2008 | 29.56 | 29.95 | 28.98 | 29.69 | 11,089,224 | +1.29(+4.53%) |
Mar 10, 2008 | 29.20 | 29.90 | 28.26 | 28.40 | 9,929,556 | -1.02(-3.46%) |
Mar 07, 2008 | 29.48 | 30.50 | 28.89 | 29.42 | 8,400,753 | -0.67(-2.22%) |
Mar 06, 2008 | 31.48 | 32.07 | 29.98 | 30.08 | 12,866,895 | -1.73(-5.43%) |
Mar 05, 2008 | 31.35 | 32.10 | 31.13 | 31.81 | 5,376,177 | +0.69(+2.23%) |
Mar 04, 2008 | 31.32 | 31.88 | 30.37 | 31.12 | 5,671,953 | -0.40(-1.28%) |
Mar 03, 2008 | 31.22 | 31.66 | 30.58 | 31.52 | 7,529,229 | +0.20(+0.63%) |
Feb 29, 2008 | 31.78 | 32.06 | 31.16 | 31.32 | 6,903,882 | -0.89(-2.76%) |
Feb 28, 2008 | 31.94 | 32.72 | 31.91 | 32.21 | 4,805,667 | -0.56(-1.70%) |
Feb 27, 2008 | 32.75 | 33.04 | 32.23 | 32.77 | 4,920,039 | -0.15(-0.44%) |
Feb 26, 2008 | 32.54 | 33.33 | 31.90 | 32.91 | 4,812,498 | +0.29(+0.90%) |
Feb 25, 2008 | 32.34 | 32.72 | 31.73 | 32.62 | 4,979,016 | +0.22(+0.69%) |
Feb 22, 2008 | 31.90 | 32.45 | 31.49 | 32.40 | 4,651,407 | +0.59(+1.85%) |
Feb 21, 2008 | 32.61 | 32.78 | 31.67 | 31.81 | 4,473,621 | -0.57(-1.77%) |
Feb 20, 2008 | 32.06 | 32.68 | 31.32 | 32.38 | 7,748,478 | +0.10(+0.32%) |
Feb 19, 2008 | 34.26 | 34.38 | 31.90 | 32.28 | 10,703,223 | -1.42(-4.21%) |
Feb 18, 2008 | 33.19 | 34.16 | 32.89 | 33.70 | 10,519,704 | +0.00(+0.00%) |
Feb 15, 2008 | 33.19 | 34.16 | 32.89 | 33.70 | 10,519,704 | +0.35(+1.06%) |
Feb 14, 2008 | 34.44 | 34.77 | 33.34 | 33.34 | 8,217,288 | -0.94(-2.74%) |
Feb 13, 2008 | 33.22 | 34.33 | 33.06 | 34.28 | 9,934,065 | +1.32(+4.00%) |
Feb 12, 2008 | 33.78 | 33.78 | 32.59 | 32.96 | 7,801,236 | -0.57(-1.70%) |
Feb 11, 2008 | 33.28 | 33.76 | 33.00 | 33.54 | 6,355,323 | +0.13(+0.38%) |
Feb 08, 2008 | 33.33 | 33.71 | 32.80 | 33.41 | 5,927,148 | +0.23(+0.68%) |
Feb 07, 2008 | 32.22 | 33.85 | 32.00 | 33.18 | 11,658,438 | +0.54(+1.66%) |
Feb 06, 2008 | 34.42 | 34.67 | 32.56 | 32.64 | 11,074,527 | -1.57(-4.58%) |
Feb 05, 2008 | 34.10 | 35.00 | 33.91 | 34.21 | 12,936,888 | +0.04(+0.12%) |
Feb 04, 2008 | 34.10 | 35.09 | 33.72 | 34.17 | 14,250,312 | +0.21(+0.62%) |
Feb 01, 2008 | 32.53 | 34.94 | 32.33 | 33.96 | 35,933,984 | +5.73(+20.32%) |
Jan 31, 2008 | 25.45 | 28.33 | 25.25 | 28.22 | 18,821,708 | +2.11(+8.09%) |
Jan 30, 2008 | 27.18 | 27.63 | 25.95 | 26.11 | 17,455,814 | -1.03(-3.81%) |
Jan 29, 2008 | 30.44 | 30.44 | 27.11 | 27.14 | 16,732,260 | -3.70(-11.99%) |
Jan 28, 2008 | 30.00 | 30.87 | 29.12 | 30.84 | 7,497,459 | +0.95(+3.19%) |
Jan 25, 2008 | 30.55 | 30.95 | 29.80 | 29.89 | 6,796,926 | -0.11(-0.37%) |
Jan 24, 2008 | 30.33 | 31.06 | 29.46 | 30.00 | 9,538,857 | -0.10(-0.32%) |
Jan 23, 2008 | 28.33 | 30.13 | 27.23 | 30.10 | 11,201,760 | +1.00(+3.45%) |
Jan 22, 2008 | 26.68 | 30.00 | 25.90 | 29.09 | 10,034,820 | -0.03(-0.09%) |
Jan 21, 2008 | 29.00 | 29.57 | 28.45 | 29.12 | 10,019,628 | +0.00(+0.00%) |
Jan 18, 2008 | 29.00 | 29.57 | 28.45 | 29.12 | 10,019,628 | +0.08(+0.28%) |
Jan 17, 2008 | 29.67 | 30.10 | 28.32 | 29.04 | 10,101,573 | -0.41(-1.40%) |
Jan 16, 2008 | 27.81 | 30.00 | 27.69 | 29.45 | 16,236,972 | +0.98(+3.45%) |
Jan 15, 2008 | 28.63 | 29.38 | 27.83 | 28.47 | 11,784,420 | -1.05(-3.56%) |
Jan 14, 2008 | 29.62 | 29.86 | 29.15 | 29.52 | 8,025,426 | +0.39(+1.33%) |
Jan 11, 2008 | 29.36 | 30.08 | 28.78 | 29.13 | 10,554,930 | -0.60(-2.03%) |
Jan 10, 2008 | 28.61 | 30.09 | 28.26 | 29.74 | 15,964,632 | +0.44(+1.51%) |
Jan 09, 2008 | 29.52 | 30.51 | 28.13 | 29.29 | 21,259,818 | -0.90(-2.98%) |
Jan 08, 2008 | 31.78 | 32.51 | 30.07 | 30.19 | 19,622,520 | -3.14(-9.42%) |
Jan 07, 2008 | 34.04 | 34.74 | 32.94 | 33.33 | 10,539,270 | -0.56(-1.65%) |
Jan 04, 2008 | 35.06 | 35.37 | 33.59 | 33.89 | 9,255,042 | -1.86(-5.21%) |
Jan 03, 2008 | 35.98 | 36.22 | 35.64 | 35.75 | 6,390,945 | -0.24(-0.68%) |
Jan 02, 2008 | 35.96 | 36.72 | 35.00 | 35.99 | 7,520,103 | +0.11(+0.29%) |
Jan 01, 2008 | 35.86 | 36.58 | 35.85 | 35.89 | 5,291,145 | +0.00(+0.00%) |
Dec 31, 2007 | 35.86 | 36.58 | 35.85 | 35.89 | 5,291,145 | -0.24(-0.66%) |
Dec 28, 2007 | 36.81 | 37.03 | 35.78 | 36.13 | 4,785,120 | -0.49(-1.34%) |
Dec 27, 2007 | 37.11 | 37.65 | 36.38 | 36.62 | 5,499,117 | -0.63(-1.69%) |
Dec 26, 2007 | 37.14 | 37.54 | 36.57 | 37.25 | 4,983,795 | +0.16(+0.43%) |
Dec 24, 2007 | 36.03 | 37.11 | 35.92 | 37.09 | 3,622,203 | +0.93(+2.57%) |
Dec 21, 2007 | 36.44 | 36.50 | 35.51 | 36.16 | 14,051,934 | +0.42(+1.18%) |
Dec 20, 2007 | 35.02 | 35.81 | 35.02 | 35.74 | 7,300,953 | +0.96(+2.77%) |
Dec 19, 2007 | 34.06 | 35.43 | 33.90 | 34.77 | 11,148,867 | +0.59(+1.74%) |
Dec 18, 2007 | 34.45 | 34.67 | 32.17 | 34.18 | 16,984,800 | +0.23(+0.67%) |
Dec 17, 2007 | 36.06 | 36.56 | 33.75 | 33.95 | 11,687,751 | -2.15(-5.95%) |
Dec 14, 2007 | 36.02 | 37.16 | 35.70 | 36.10 | 7,835,400 | -0.41(-1.13%) |
Dec 13, 2007 | 36.72 | 37.25 | 35.67 | 36.51 | 11,596,518 | -0.74(-1.98%) |
Dec 12, 2007 | 38.34 | 38.50 | 36.20 | 37.25 | 13,780,512 | -0.10(-0.26%) |
Dec 11, 2007 | 38.91 | 39.39 | 37.02 | 37.34 | 11,407,932 | -1.28(-3.30%) |
Dec 10, 2007 | 39.81 | 39.95 | 38.48 | 38.62 | 12,474,990 | -0.60(-1.54%) |
Dec 07, 2007 | 38.56 | 39.42 | 38.33 | 39.22 | 10,317,204 | +0.91(+2.38%) |
Dec 06, 2007 | 36.99 | 38.62 | 36.72 | 38.31 | 15,375,195 | +1.32(+3.56%) |
Dec 05, 2007 | 36.67 | 37.09 | 36.19 | 36.99 | 8,333,073 | +0.81(+2.24%) |
Dec 04, 2007 | 36.10 | 36.99 | 35.56 | 36.18 | 8,189,316 | -0.28(-0.78%) |
Dec 03, 2007 | 36.63 | 37.19 | 35.89 | 36.47 | 10,554,876 | +0.06(+0.16%) |
Nov 30, 2007 | 36.75 | 36.77 | 35.04 | 36.41 | 16,090,191 | +0.63(+1.77%) |
Nov 29, 2007 | 36.11 | 36.89 | 35.41 | 35.78 | 11,594,628 | -0.28(-0.78%) |
Nov 28, 2007 | 33.46 | 36.22 | 33.44 | 36.06 | 17,947,026 | +3.11(+9.45%) |
Nov 27, 2007 | 32.08 | 33.04 | 31.56 | 32.94 | 9,436,662 | +1.45(+4.61%) |
Nov 26, 2007 | 31.87 | 32.78 | 31.39 | 31.49 | 7,023,888 | -0.03(-0.11%) |
Nov 23, 2007 | 31.31 | 31.83 | 31.06 | 31.52 | 2,446,587 | +0.43(+1.37%) |
Nov 21, 2007 | 31.67 | 32.10 | 30.89 | 31.10 | 6,926,868 | -0.89(-2.79%) |
Nov 20, 2007 | 31.78 | 33.10 | 31.11 | 31.99 | 10,690,065 | +0.41(+1.29%) |
Nov 19, 2007 | 30.99 | 31.96 | 30.78 | 31.58 | 9,148,779 | +0.40(+1.28%) |
Nov 16, 2007 | 31.69 | 31.87 | 30.49 | 31.18 | 9,969,678 | -0.25(-0.80%) |
Nov 15, 2007 | 31.04 | 32.08 | 31.02 | 31.44 | 10,180,179 | +0.19(+0.60%) |
Nov 14, 2007 | 31.38 | 32.44 | 30.84 | 31.25 | 13,700,124 | +0.63(+2.06%) |
Nov 13, 2007 | 29.84 | 30.81 | 29.33 | 30.62 | 12,483,099 | +1.01(+3.41%) |
Nov 12, 2007 | 30.67 | 31.66 | 29.33 | 29.61 | 14,911,002 | -1.76(-5.60%) |
Nov 09, 2007 | 31.56 | 32.44 | 31.11 | 31.36 | 11,692,719 | -1.29(-3.95%) |
Nov 08, 2007 | 34.51 | 34.87 | 31.56 | 32.65 | 16,045,443 | -1.73(-5.03%) |
Nov 07, 2007 | 34.50 | 35.61 | 34.06 | 34.38 | 12,399,759 | -0.85(-2.40%) |
Nov 06, 2007 | 34.86 | 35.49 | 34.14 | 35.23 | 9,250,083 | +0.85(+2.48%) |
Nov 05, 2007 | 33.80 | 34.86 | 33.34 | 34.38 | 10,073,907 | -0.27(-0.77%) |
Nov 02, 2007 | 35.95 | 36.21 | 33.76 | 34.64 | 14,952,636 | -1.14(-3.17%) |